RITE AID CORPORATION (NY: RAD)
4.680 USD  +0.070 (+1.52%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 4.740 4.770 4.610 4.680 16,068,044 +0.07(+1.52%)
Oct 16, 2014 4.530 4.700 4.520 4.610 33,772,852 -0.06(-1.28%)
Oct 15, 2014 4.580 4.670 4.500 4.670 32,733,419 -0.09(-1.89%)
Oct 14, 2014 4.610 4.840 4.580 4.760 27,371,356 +0.25(+5.54%)
Oct 13, 2014 4.810 4.845 4.420 4.510 38,000,103 -0.34(-7.01%)
Oct 10, 2014 4.920 5.010 4.770 4.850 22,061,056 -0.09(-1.82%)
Oct 09, 2014 5.000 5.050 4.860 4.940 33,360,321 -0.07(-1.40%)
Oct 08, 2014 5.010 5.030 4.750 5.010 33,452,671 +0.01(+0.20%)
Oct 07, 2014 5.110 5.110 5.000 5.000 24,076,323 -0.09(-1.77%)
Oct 06, 2014 5.140 5.150 5.030 5.090 19,363,959 +0.06(+1.19%)
Oct 03, 2014 5.120 5.170 5.000 5.030 56,934,563 +0.04(+0.80%)
Oct 02, 2014 4.930 5.110 4.880 4.990 48,413,408 +0.18(+3.74%)
Oct 01, 2014 4.830 4.910 4.760 4.810 40,313,843 -0.03(-0.62%)
Sep 30, 2014 5.000 5.010 4.810 4.840 40,011,421 -0.11(-2.22%)
Sep 29, 2014 5.120 5.180 4.900 4.950 43,502,068 -0.27(-5.17%)
Sep 26, 2014 5.110 5.230 5.070 5.220 27,512,689 +0.12(+2.35%)
Sep 25, 2014 5.160 5.230 5.060 5.100 27,613,971 -0.04(-0.78%)
Sep 24, 2014 5.320 5.418 5.140 5.140 33,250,191 -0.17(-3.20%)
Sep 23, 2014 5.110 5.390 5.060 5.310 49,906,459 +0.20(+3.91%)
Sep 22, 2014 5.330 5.330 5.100 5.110 54,321,366 -0.24(-4.49%)
Sep 19, 2014 5.460 5.470 5.080 5.350 90,402,031 -0.06(-1.11%)
Sep 18, 2014 5.750 5.870 5.300 5.410 161,377,067 -1.23(-18.52%)
Sep 17, 2014 6.460 6.690 6.450 6.640 31,035,998 +0.23(+3.59%)
Sep 16, 2014 6.390 6.480 6.250 6.410 29,507,174 -0.01(-0.16%)
Sep 15, 2014 6.520 6.530 6.300 6.420 22,461,577 -0.13(-1.98%)
Sep 12, 2014 6.550 6.620 6.501 6.550 17,048,797 +0.00(+0.00%)
Sep 11, 2014 6.370 6.570 6.370 6.550 28,257,307 +0.09(+1.39%)
Sep 10, 2014 6.320 6.485 6.230 6.460 38,575,691 +0.16(+2.54%)
Sep 09, 2014 6.440 6.440 6.265 6.300 26,655,384 -0.16(-2.48%)
Sep 08, 2014 6.510 6.590 6.420 6.460 18,796,005 -0.03(-0.46%)
Sep 05, 2014 6.490 6.132 6.490 29,641,908 +0.34(+5.53%)
Sep 04, 2014 6.270 6.300 6.100 6.150 24,191,563 -0.07(-1.13%)
Sep 03, 2014 6.380 6.380 6.200 6.220 15,937,493 -0.15(-2.35%)
Sep 02, 2014 6.210 6.380 6.180 6.370 16,321,805 +0.15(+2.41%)
Aug 29, 2014 6.220 6.220 6.220 0 -0.10(-1.58%)
Aug 28, 2014 6.310 6.340 6.250 6.320 15,413,669 -0.02(-0.32%)
Aug 27, 2014 6.400 6.440 6.310 6.340 11,940,099 -0.09(-1.40%)
Aug 26, 2014 6.460 6.465 6.380 6.430 9,722,015 -0.04(-0.62%)
Aug 25, 2014 6.400 6.490 6.390 6.470 7,390,128 +0.07(+1.09%)
Aug 22, 2014 6.390 6.450 6.310 6.400 12,115,691 +0.00(+0.00%)
Aug 21, 2014 6.460 6.480 6.380 6.400 12,471,031 -0.03(-0.47%)
Aug 20, 2014 6.410 6.460 6.400 6.430 13,253,298 -0.03(-0.46%)
Aug 19, 2014 6.340 6.520 6.310 6.460 16,291,684 +0.16(+2.54%)
Aug 18, 2014 6.360 6.380 6.250 6.300 15,477,187 -0.03(-0.47%)
Aug 15, 2014 6.250 6.320 6.210 6.330 13,991,104 +0.11(+1.77%)
Aug 14, 2014 6.270 6.310 6.220 6.220 9,879,401 -0.03(-0.48%)
Aug 13, 2014 6.200 6.290 6.180 6.250 14,272,085 +0.04(+0.64%)
Aug 12, 2014 6.220 6.270 6.100 6.210 18,257,425 +0.03(+0.49%)
Aug 11, 2014 6.130 6.250 6.100 6.180 18,047,745 +0.10(+1.64%)
Aug 08, 2014 6.080 20,238,694 +0.09(+1.50%)
Aug 07, 2014 6.090 6.170 5.940 5.990 36,272,454 +0.01(+0.17%)
Aug 06, 2014 6.150 6.330 5.950 5.980 69,561,882 -0.57(-8.70%)
Aug 05, 2014 6.620 6.680 6.420 6.550 21,175,683 -0.08(-1.21%)
Aug 04, 2014 6.740 6.770 6.600 6.630 20,105,879 -0.13(-1.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here